Public Storage - PSA-PG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.1	21.18	21.18	21.33	21.1	14,079
February 19, 2026	21.07	21.13	21.13	21.23	21.07	19,306
February 18, 2026	21.33	21.12	21.12	21.33	21.12	13,069
February 17, 2026	21.09	21.14	21.14	21.3	21.07	10,531
February 13, 2026	21.01	21.09	21.09	21.24	21.01	15,342
February 12, 2026	21.05	21.04	21.04	21.25	21.01	22,248
February 11, 2026	21.03	21.1	21.1	21.19	21.03	8,951
February 10, 2026	21.11	21.05	21.05	21.11	21.03	15,812
February 09, 2026	21.05	21.06	21.06	21.11	21	12,891
February 06, 2026	21.01	21.06	21.06	21.35	21.01	14,206
February 05, 2026	21.04	21.01	21.01	21.11	20.96	16,243
February 04, 2026	21.07	21.16	21.16	21.31	20.94	19,206
February 03, 2026	21.34	21.1	21.1	21.34	21.08	12,983
February 02, 2026	21.31	21.25	21.25	21.57	21.2	14,372
January 30, 2026	21.24	21.37	21.37	21.44	21.14	25,712
January 29, 2026	21.03	21.34	21.34	21.34	21.01	84,042
January 28, 2026	21.06	21.05	21.05	21.12	20.95	35,632
January 27, 2026	21.11	21.12	21.12	21.15	20.96	28,372
January 26, 2026	21.06	21.07	21.07	21.1	20.96	15,850
January 23, 2026	20.88	21.06	21.06	21.08	20.88	25,867
January 22, 2026	20.8	20.94	20.94	20.98	20.79	22,851
January 21, 2026	20.58	20.85	20.85	20.88	20.58	14,688
January 20, 2026	20.8	20.68	20.68	20.81	20.35	27,023
January 16, 2026	20.88	20.9	20.9	20.9	20.76	14,294
January 15, 2026	20.72	20.88	20.88	20.9	20.72	35,633
January 14, 2026	20.66	20.67	20.67	20.69	20.56	17,658
January 13, 2026	20.59	20.66	20.66	20.67	20.45	18,729
January 12, 2026	20.53	20.53	20.53	20.6	20.44	23,705
January 09, 2026	20.46	20.56	20.56	20.6	20.36	18,801
January 08, 2026	20.5	20.46	20.46	20.56	20.44	25,973
January 07, 2026	20.44	20.52	20.52	20.55	20.4	54,781
January 06, 2026	20.49	20.4	20.4	20.58	20.28	19,568
January 05, 2026	20.37	20.49	20.49	20.62	20.37	22,222
January 02, 2026	20.24	20.42	20.42	20.49	20.22	19,611
December 31, 2025	20.13	20.16	20.16	20.22	20.11	48,608
December 30, 2025	20.08	20.19	20.19	20.25	20.08	46,175
December 29, 2025	20.21	20.16	20.16	20.21	20.03	66,702
December 26, 2025	20.15	20.2	20.2	20.2	20.1	19,886
December 24, 2025	20.13	20.15	20.15	20.15	20.09	6,538
December 23, 2025	20.23	20.15	20.15	20.23	20.1	30,573
December 22, 2025	20.32	20.24	20.24	20.37	20.23	25,334
December 19, 2025	20.31	20.37	20.37	20.51	20.31	25,051
December 18, 2025	20.38	20.34	20.34	20.59	20.34	32,988
December 17, 2025	20.3	20.4	20.4	20.44	20.23	47,711
December 16, 2025	20.34	20.38	20.38	20.45	20.29	11,212
December 15, 2025	20.55	20.43	20.43	20.57	20.32	28,658
December 12, 2025	20.67	20.66	20.66	20.9	20.66	13,851
December 11, 2025	20.75	20.8	20.8	20.84	20.69	20,920
December 10, 2025	20.56	20.72	20.72	20.73	20.56	23,962
December 09, 2025	20.57	20.65	20.65	20.73	20.53	34,819
December 08, 2025	20.7	20.63	20.63	20.75	20.5	33,254
December 05, 2025	20.73	20.75	20.75	20.88	20.67	20,708
December 04, 2025	20.8	20.82	20.82	20.86	20.7	21,309
December 03, 2025	21.05	20.87	20.87	21.08	20.76	53,544
December 02, 2025	20.83	20.96	20.96	21.13	20.81	14,537
December 01, 2025	20.9	20.84	20.84	20.98	20.83	26,336
November 28, 2025	21.07	20.91	20.91	21.19	20.89	40,202
November 26, 2025	21.07	21.07	21.07	21.31	21.05	18,365
November 25, 2025	21.18	21.07	21.07	21.27	21	18,917
November 24, 2025	21.05	21.1	21.1	21.26	21.01	15,837

Public Storage (PSA-PG) NYSE